Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 27.49 28.48 27.71 28.26 4,004,000 +0.77(+2.80%)
Oct 30, 2003 27.18 27.55 27.15 27.49 4,193,300 +0.39(+1.44%)
Oct 29, 2003 28.14 28.35 26.99 27.10 5,976,900 -1.04(-3.70%)
Oct 28, 2003 28.10 28.34 27.75 28.14 3,445,800 +0.12(+0.43%)
Oct 27, 2003 28.24 28.60 28.01 28.02 2,218,100 -0.18(-0.64%)
Oct 24, 2003 28.80 28.81 28.07 28.20 2,516,800 -0.70(-2.42%)
Oct 23, 2003 29.75 29.75 28.73 28.90 3,541,500 -0.28(-0.96%)
Oct 22, 2003 30.25 30.25 28.95 29.18 4,531,300 -1.07(-3.54%)
Oct 21, 2003 29.90 30.47 29.90 30.25 2,754,300 +0.45(+1.51%)
Oct 20, 2003 30.00 30.00 29.50 29.80 2,121,700 -0.11(-0.37%)
Oct 17, 2003 30.18 30.38 29.90 29.91 1,805,200 -0.47(-1.55%)
Oct 16, 2003 30.10 30.69 30.03 30.38 1,375,000 +0.24(+0.80%)
Oct 15, 2003 30.57 30.61 29.98 30.14 1,803,900 -0.46(-1.50%)
Oct 14, 2003 30.73 30.90 30.47 30.60 1,941,700 -0.13(-0.42%)
Oct 13, 2003 31.23 31.30 30.67 30.73 1,526,100 -0.55(-1.76%)
Oct 10, 2003 31.05 31.55 30.95 31.28 2,509,400 +0.23(+0.74%)
Oct 09, 2003 31.03 31.25 30.81 31.05 1,891,200 +0.00(+0.00%)
Oct 08, 2003 30.82 31.45 30.75 31.05 1,569,500 +0.20(+0.65%)
Oct 07, 2003 30.91 30.98 30.45 30.85 1,967,600 -0.18(-0.58%)
Oct 06, 2003 31.14 31.47 30.90 31.03 1,194,200 -0.11(-0.35%)
Oct 03, 2003 30.80 31.35 30.48 31.14 2,285,600 +0.56(+1.83%)
Oct 02, 2003 30.29 30.70 30.25 30.58 2,346,400 +0.06(+0.20%)
Oct 01, 2003 29.59 30.63 29.54 30.52 2,936,100 +0.93(+3.14%)
Sep 30, 2003 29.75 30.06 29.07 29.59 2,326,500 -0.15(-0.50%)
Sep 29, 2003 29.60 30.08 29.55 29.74 2,205,100 +0.13(+0.44%)
Sep 26, 2003 30.07 30.09 29.33 29.61 3,036,300 -0.73(-2.41%)
Sep 25, 2003 30.80 30.95 30.12 30.34 2,532,000 -0.53(-1.72%)
Sep 24, 2003 31.40 31.70 30.54 30.87 6,421,100 +0.14(+0.46%)
Sep 23, 2003 30.90 31.01 30.53 30.73 1,937,300 -0.17(-0.55%)
Sep 22, 2003 31.64 31.69 30.70 30.90 3,685,800 -0.74(-2.34%)
Sep 19, 2003 31.13 31.64 30.73 31.64 2,929,100 +0.51(+1.64%)
Sep 18, 2003 30.66 31.29 30.36 31.13 3,625,800 +0.48(+1.57%)
Sep 17, 2003 31.09 31.18 30.47 30.65 1,311,800 -0.44(-1.42%)
Sep 16, 2003 30.98 31.12 30.93 31.09 1,833,500 +0.11(+0.36%)
Sep 15, 2003 31.17 31.42 30.84 30.98 1,271,700 -0.18(-0.58%)
Sep 12, 2003 31.25 31.27 30.78 31.16 1,583,500 -0.09(-0.29%)
Sep 11, 2003 31.55 31.66 30.98 31.25 2,090,200 -0.17(-0.54%)
Sep 10, 2003 31.74 32.00 31.28 31.42 2,339,100 -0.32(-1.01%)
Sep 09, 2003 32.49 32.49 31.70 31.74 2,348,600 -0.75(-2.31%)
Sep 08, 2003 32.20 32.69 32.15 32.49 1,892,900 +0.43(+1.34%)
Sep 05, 2003 32.10 32.43 31.55 32.06 2,096,200 -0.22(-0.68%)
Sep 04, 2003 32.94 32.94 31.95 32.28 2,676,600 -0.58(-1.77%)
Sep 03, 2003 33.15 33.15 32.63 32.86 2,537,400 -0.17(-0.51%)
Sep 02, 2003 32.46 33.10 32.46 33.03 3,541,200 -0.43(-1.29%)
Aug 29, 2003 33.37 33.47 32.70 33.46 1,398,100 +0.09(+0.27%)
Aug 28, 2003 32.69 33.70 32.56 33.37 3,321,900 +0.69(+2.11%)
Aug 27, 2003 33.02 33.59 32.35 32.68 2,129,200 -0.33(-1.00%)
Aug 26, 2003 33.11 33.11 32.61 33.01 1,819,700 -0.09(-0.27%)
Aug 25, 2003 33.29 33.40 32.92 33.10 1,251,000 -0.27(-0.81%)
Aug 22, 2003 34.27 34.28 33.35 33.37 1,356,600 -0.79(-2.31%)
Aug 21, 2003 34.30 34.33 33.80 34.16 1,789,700 +0.35(+1.04%)
Aug 20, 2003 33.02 33.97 32.96 33.81 1,324,600 +0.60(+1.81%)
Aug 19, 2003 33.58 33.58 32.93 33.21 1,021,900 -0.16(-0.48%)
Aug 18, 2003 33.36 33.50 33.07 33.37 1,121,200 +0.31(+0.94%)
Aug 15, 2003 33.20 33.35 32.80 33.06 939,500 +0.15(+0.46%)
Aug 14, 2003 33.01 33.24 32.09 32.91 2,712,800 -0.09(-0.27%)
Aug 13, 2003 32.94 33.30 32.59 33.00 1,282,500 +0.06(+0.18%)
Aug 12, 2003 32.90 33.10 32.37 32.94 1,774,200 -0.01(-0.03%)
Aug 11, 2003 32.94 33.43 31.80 32.95 2,594,700 +0.02(+0.06%)
Aug 08, 2003 32.97 33.00 32.27 32.93 2,586,400 +0.28(+0.86%)
Aug 07, 2003 31.13 32.66 31.01 32.65 2,931,500 +1.53(+4.92%)
Aug 06, 2003 30.56 31.24 30.24 31.12 2,206,000 +0.86(+2.84%)
Aug 05, 2003 30.81 31.08 30.20 30.26 1,567,400 -0.52(-1.69%)
Aug 04, 2003 31.57 31.59 30.35 30.78 2,421,200 -0.78(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.